End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 1,195.30 | 1,320.90 | 1,195.30 | 1,282.50 | +24.30 | +1.93% | 0.00 cr | 1,231.66 | — | ₹1 cr |
| 03 Sep '26 | 1,262.00 | 1,278.00 | 1,258.20 | 1,258.20 | −66.20 | −5.00% | 0.00 cr | 1,259.63 | — | ₹0 cr |
| 02 Sep '26 | 1,390.60 | 1,419.00 | 1,324.40 | 1,324.40 | −69.70 | −5.00% | 0.00 cr | 1,345.54 | — | ₹0 cr |
| 01 Sep '26 | 1,372.00 | 1,421.00 | 1,305.00 | 1,394.10 | +21.10 | +1.54% | 0.00 cr | 1,365.92 | — | ₹2 cr |
| 31 Aug '26 | 1,329.70 | 1,381.00 | 1,305.00 | 1,373.00 | +43.30 | +3.26% | 0.00 cr | 1,351.90 | — | ₹5 cr |
| 28 Aug '26 | 1,269.90 | 1,330.00 | 1,230.00 | 1,329.70 | +59.00 | +4.64% | 0.00 cr | 1,279.47 | — | ₹4 cr |
| 27 Aug '26 | 1,235.00 | 1,284.00 | 1,173.80 | 1,270.70 | +35.20 | +2.85% | 0.01 cr | 1,243.61 | — | ₹7 cr |
| 26 Aug '26 | 1,200.00 | 1,239.00 | 1,200.00 | 1,235.50 | +33.40 | +2.78% | 0.00 cr | 1,214.92 | — | ₹3 cr |
| 25 Aug '26 | 1,185.00 | 1,205.00 | 1,170.10 | 1,202.10 | +26.40 | +2.25% | 0.00 cr | 1,189.97 | — | ₹4 cr |
| 24 Aug '26 | 1,170.00 | 1,180.00 | 1,154.30 | 1,175.70 | +21.40 | +1.85% | 0.00 cr | 1,170.44 | — | ₹4 cr |
| 21 Aug '26 | 1,132.50 | 1,157.00 | 1,132.50 | 1,154.30 | +9.50 | +0.83% | 0.00 cr | 1,143.56 | — | ₹4 cr |
| 20 Aug '26 | 1,135.00 | 1,150.00 | 1,125.00 | 1,144.80 | +4.10 | +0.36% | 0.00 cr | 1,132.51 | — | ₹4 cr |
| 19 Aug '26 | 1,133.00 | 1,145.00 | 1,105.00 | 1,140.70 | +17.00 | +1.51% | 0.00 cr | 1,125.79 | — | ₹4 cr |
| 18 Aug '26 | 1,107.60 | 1,135.00 | 1,080.50 | 1,123.70 | +24.60 | +2.24% | 0.00 cr | 1,115.52 | — | ₹5 cr |
| 17 Aug '26 | 1,075.00 | 1,107.60 | 1,071.30 | 1,099.10 | +33.10 | +3.11% | 0.00 cr | 1,088.66 | — | ₹2 cr |
| 14 Aug '26 | 1,033.80 | 1,069.90 | 1,028.70 | 1,066.00 | +37.30 | +3.63% | 0.00 cr | 1,048.22 | — | ₹1 cr |
| 13 Aug '26 | 953.00 | 1,040.00 | 953.00 | 1,028.70 | +34.10 | +3.43% | 0.00 cr | 1,015.57 | — | ₹2 cr |
| 12 Aug '26 | 1,039.40 | 1,039.40 | 987.60 | 994.60 | −44.80 | −4.31% | 0.00 cr | 994.11 | — | ₹1 cr |
| 11 Aug '26 | 1,010.00 | 1,048.00 | 990.00 | 1,039.40 | +18.00 | +1.76% | 0.00 cr | 997.75 | — | ₹1 cr |
| 10 Aug '26 | 1,002.90 | 1,040.90 | 1,002.90 | 1,021.40 | −24.90 | −2.38% | 0.00 cr | 1,026.62 | 59.7% | ₹0 cr |
| 07 Aug '26 | 1,020.00 | 1,049.40 | 991.60 | 1,046.30 | +22.20 | +2.17% | 0.00 cr | 1,025.12 | 35.3% | ₹1 cr |
| 06 Aug '26 | 1,076.90 | 1,076.90 | 1,010.00 | 1,024.10 | −52.80 | −4.90% | 0.00 cr | 1,046.70 | 62.4% | ₹1 cr |
| 05 Aug '26 | 1,080.00 | 1,094.90 | 1,060.40 | 1,076.90 | +2.00 | +0.19% | 0.00 cr | 1,077.90 | 70.8% | ₹2 cr |
| 04 Aug '26 | 1,048.00 | 1,103.70 | 1,009.00 | 1,074.90 | +47.80 | +4.65% | 0.01 cr | 1,079.50 | 44.0% | ₹8 cr |
| 03 Aug '26 | 1,000.00 | 1,035.00 | 975.10 | 1,027.10 | +25.85 | +2.58% | 0.00 cr | 1,016.22 | 50.7% | ₹3 cr |
| 31 Jul '26 | 975.00 | 1,018.00 | 952.35 | 1,001.25 | +35.00 | +3.62% | 0.00 cr | 1,002.59 | 57.3% | ₹4 cr |
| 30 Jul '26 | 911.45 | 968.95 | 911.45 | 966.25 | +60.60 | +6.69% | 0.00 cr | 950.40 | 47.5% | ₹3 cr |
| 29 Jul '26 | 799.10 | 912.00 | 799.10 | 905.65 | +85.05 | +10.36% | 0.00 cr | 879.19 | 51.2% | ₹1 cr |
| 28 Jul '26 | 766.70 | 830.00 | 766.40 | 820.60 | +51.40 | +6.68% | 0.00 cr | 809.91 | 77.6% | ₹0 cr |
| 27 Jul '26 | 751.35 | 787.45 | 742.00 | 769.20 | +11.85 | +1.56% | 0.00 cr | 767.68 | 60.8% | ₹1 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
